NASDAQ:MSFT
Microsoft Stock Price (Quote)
$402.25
-4.07 (-1.00%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $388.04 | $429.37 | Monday, 29th Apr 2024 MSFT stock ended at $402.25. This is 1.00% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $399.19 to a day high of $406.32. |
| 90 days | $388.04 | $430.82 | |
| 52 weeks | $303.40 | $430.82 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $54.88 | $55.09 | $54.50 | $53.94 | 44 208 500 |
| Jan 29, 2016 | $54.73 | $55.09 | $54.00 | $54.32 | 83 611 700 |
| Jan 28, 2016 | $51.86 | $52.21 | $51.25 | $51.33 | 62 513 800 |
| Jan 27, 2016 | $52.01 | $52.20 | $51.02 | $50.50 | 36 775 200 |
| Jan 26, 2016 | $51.79 | $52.44 | $51.55 | $51.44 | 28 900 800 |
| Jan 25, 2016 | $51.94 | $52.65 | $51.65 | $51.06 | 34 707 700 |
| Jan 22, 2016 | $51.41 | $52.33 | $51.26 | $51.56 | 37 555 800 |
| Jan 21, 2016 | $51.00 | $51.58 | $50.30 | $49.77 | 40 191 200 |
| Jan 20, 2016 | $49.98 | $51.38 | $49.10 | $50.08 | 63 273 000 |
| Jan 19, 2016 | $51.48 | $51.68 | $50.06 | $49.85 | 43 564 500 |
| Jan 15, 2016 | $51.31 | $51.97 | $50.34 | $50.27 | 71 820 700 |
| Jan 14, 2016 | $52.00 | $53.42 | $51.57 | $52.37 | 52 381 900 |
| Jan 13, 2016 | $53.80 | $54.07 | $51.30 | $50.92 | 66 883 600 |
| Jan 12, 2016 | $52.76 | $53.10 | $52.06 | $52.04 | 36 095 500 |
| Jan 11, 2016 | $52.51 | $52.85 | $51.46 | $51.57 | 36 943 800 |
| Jan 08, 2016 | $52.37 | $53.28 | $52.15 | $51.60 | 48 754 000 |
| Jan 07, 2016 | $52.70 | $53.49 | $52.07 | $51.44 | 56 564 900 |
| Jan 06, 2016 | $54.32 | $54.40 | $53.64 | $53.29 | 39 518 900 |
| Jan 05, 2016 | $54.93 | $55.39 | $54.54 | $54.28 | 34 079 700 |
